Bristol Water PLC - BWRA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	143.5	144	144	144.8	143.04	19,780
February 19, 2026	143.5	144	144	144.8	143.5	10,686
February 18, 2026	143.5	144	144	144.8	143	38,404
February 17, 2026	143.5	144	144	144.88	143.5	7,000
February 16, 2026	143.5	143.5	143.5	144.9	143.5	19,959
February 13, 2026	143.5	143.5	143.5	144.95	143.5	8,788
February 12, 2026	143.5	143.5	143.5	144.99	143.5	648
February 11, 2026	143.5	143.5	143.5	145	143.5	3,615
February 10, 2026	143.5	143.5	143.5	145	143.5	5,452
February 09, 2026	143.5	143.5	143.5	143.5	143.5	0
February 06, 2026	143.5	143.5	143.5	145.2	143.25	31,891
February 05, 2026	143.5	143.5	143.5	145.75	143.5	706
February 04, 2026	144	144	144	145.75	144	18,722
February 03, 2026	143.5	144	144	145.75	143.5	12,786
February 02, 2026	143.5	144	144	145.75	143.5	3,126
January 30, 2026	143.5	144	144	145.75	143.5	9,792
January 29, 2026	143.5	144	144	145.75	143.5	400
January 28, 2026	143.5	146	146	146	143.5	86,543
January 27, 2026	143.5	144	144	145.8	143.5	5,285
January 26, 2026	143.5	144	144	145.8	143.5	6,466
January 23, 2026	143.5	144	144	145.8	143.5	1,019
January 22, 2026	143.5	144	144	145.8	143.5	13,546
January 21, 2026	143.5	144	144	145.8	143.5	1,819
January 20, 2026	143.5	144	144	145.85	143.5	3,000
January 19, 2026	143.5	144	144	146	143.5	230
January 16, 2026	143.5	143.5	143.5	143.5	143.5	110,050
January 15, 2026	143.5	144	144	146	143.5	7,226
January 14, 2026	143.5	146	146	146	143.5	1,710
January 13, 2026	143.5	144	144	146	143.5	1,356
January 12, 2026	143.5	144	144	146	143.5	2,847
January 09, 2026	143.5	144	144	146	143.5	1,627
January 08, 2026	143.5	144	144	146.4	143.5	5,238
January 07, 2026	143.5	143.5	143.5	146	143.5	254
January 06, 2026	143.5	143.5	143.5	143.5	143.5	3,556
January 05, 2026	143.5	143.5	143.5	146	143.5	4,392
January 02, 2026	143.5	143.5	143.5	146	143.5	9,150
December 31, 2025	143.5	143.5	143.5	146	143.5	4,568
December 30, 2025	143.5	143	143	145	143	10,646
December 29, 2025	143.5	143	143	146	143	1,640
December 24, 2025	143	143	143	143	143	0
December 23, 2025	143	143	143	145	143	680
December 22, 2025	143	143	143	143	143	4,788
December 19, 2025	143	143	143	145	143	342
December 18, 2025	143	143	143	145	143	13,716
December 17, 2025	142.5	143	143	144	142.5	7,019
December 16, 2025	141.5	142.5	142.5	144	141.5	6,500
December 15, 2025	141.5	142	142	142	141.5	144,956
December 12, 2025	144	142	142	144	142	13,154
December 11, 2025	141.5	142	142	144	141.5	3,684
December 10, 2025	141.5	142	142	143.92	141.5	14,114
December 09, 2025	141.5	142	142	143.92	141.5	17,653
December 08, 2025	141.5	141.5	141.5	143.5	141.15	6,680
December 05, 2025	141.5	141.5	141.5	143.5	141.5	16,300
December 04, 2025	143.95	141.5	141.5	143.95	141.5	12,000
December 03, 2025	141.5	141.5	141.5	141.5	141.5	4,000
December 02, 2025	141.5	141.5	141.5	141.5	141.5	0
December 01, 2025	141.5	141.5	141.5	141.5	141.5	3,400
November 28, 2025	141.5	141.5	141.5	143.5	141.5	6,916
November 27, 2025	141.5	141.5	141.5	143.5	140.86	25,493
November 26, 2025	141.5	143.5	143.5	143.5	141.5	6,184

Bristol Water PLC (BWRA.L) LSE